Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern MO Bancorp (NQ: SMBC )

65.14 +1.33 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 5.501 5.501 5.478 5.478 1,425 -0.14(-2.56%)
Feb 28, 2008 5.634 5.634 5.622 5.622 1,286 -0.21(-3.53%)
Feb 27, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Feb 26, 2008 5.482 5.828 5.482 5.828 772 +0.00(+0.00%)
Feb 25, 2008 5.455 5.828 5.342 5.828 1,397 +0.19(+3.45%)
Feb 22, 2008 5.634 5.634 5.634 5.634 0 +0.00(+0.00%)
Feb 21, 2008 5.634 5.634 5.634 5.634 0 +0.00(+0.00%)
Feb 20, 2008 5.634 5.634 5.634 5.634 772 -0.19(-3.33%)
Feb 19, 2008 5.645 5.828 5.645 5.828 890 +0.00(+0.00%)
Feb 18, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Feb 15, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Feb 14, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Feb 13, 2008 5.731 5.828 5.731 5.828 772 +0.12(+2.04%)
Feb 12, 2008 5.711 5.711 5.711 5.711 767 +0.08(+1.38%)
Feb 11, 2008 5.634 5.634 5.634 5.634 0 +0.00(+0.00%)
Feb 08, 2008 5.634 5.634 5.634 5.634 0 +0.00(+0.00%)
Feb 07, 2008 5.634 5.634 5.634 5.634 0 +0.00(+0.00%)
Feb 06, 2008 5.634 5.634 5.634 5.634 0 +0.00(+0.00%)
Feb 05, 2008 5.634 5.634 5.634 5.634 656 +0.11(+2.04%)
Feb 04, 2008 5.610 5.610 5.521 5.521 1,034 +0.14(+2.53%)
Feb 01, 2008 5.560 5.560 5.342 5.385 3,346 +0.00(+0.00%)
Jan 31, 2008 5.536 5.610 5.369 5.385 7,466 +0.19(+3.59%)
Jan 30, 2008 5.198 5.198 5.198 5.198 0 +0.00(+0.00%)
Jan 29, 2008 5.198 5.198 5.198 5.198 0 +0.00(+0.00%)
Jan 28, 2008 5.198 5.198 5.198 5.198 0 +0.00(+0.00%)
Jan 25, 2008 5.198 5.198 5.198 5.198 0 +0.00(+0.00%)
Jan 24, 2008 5.051 5.198 5.047 5.198 5,379 +0.15(+2.92%)
Jan 23, 2008 5.051 5.051 5.051 5.051 540 +0.10(+1.96%)
Jan 22, 2008 5.051 5.051 4.954 4.954 772 -0.11(-2.15%)
Jan 21, 2008 5.062 5.062 5.062 5.062 514 +0.00(+0.00%)
Jan 18, 2008 5.062 5.062 5.062 5.062 514 -0.01(-0.15%)
Jan 17, 2008 5.070 5.070 5.070 5.070 1,029 -0.54(-9.63%)
Jan 16, 2008 5.610 5.610 5.610 5.610 0 +0.00(+0.00%)
Jan 15, 2008 5.610 5.610 5.610 5.610 0 +0.00(+0.00%)
Jan 14, 2008 5.610 5.610 5.610 5.610 1,518 +0.17(+3.14%)
Jan 11, 2008 5.439 5.439 5.435 5.439 2,316 +0.00(+0.00%)
Jan 10, 2008 5.412 5.439 5.412 5.439 3,088 -0.19(-3.45%)
Jan 09, 2008 5.533 5.634 5.533 5.634 4,488 +0.10(+1.83%)
Jan 08, 2008 5.533 5.533 5.533 5.533 0 +0.00(+0.00%)
Jan 07, 2008 5.533 5.533 5.533 5.533 0 +0.00(+0.00%)
Jan 04, 2008 5.533 5.533 5.439 5.533 3,346 +0.11(+2.01%)
Jan 03, 2008 5.439 5.439 5.424 5.424 1,724 -0.02(-0.29%)
Jan 02, 2008 5.451 5.451 5.439 5.439 1,286 +0.00(+0.07%)
Jan 01, 2008 5.439 5.439 5.435 5.435 772 +0.00(+0.00%)
Dec 31, 2007 5.439 5.439 5.435 5.435 772 +0.00(+0.07%)
Dec 28, 2007 5.210 5.432 5.210 5.432 514 +0.00(+0.00%)
Dec 27, 2007 5.432 5.432 5.432 5.432 257 +0.24(+4.72%)
Dec 26, 2007 5.533 5.533 5.187 5.187 1,286 -0.06(-1.11%)
Dec 24, 2007 5.148 5.245 4.954 5.245 2,316 -0.00(-0.07%)
Dec 21, 2007 5.346 5.346 5.249 5.249 4,375 -0.19(-3.50%)
Dec 20, 2007 5.439 5.439 5.439 5.439 283 -0.19(-3.45%)
Dec 19, 2007 5.634 5.634 5.634 5.634 0 +0.00(+0.00%)
Dec 18, 2007 5.630 5.634 5.630 5.634 772 +0.00(+0.00%)
Dec 17, 2007 5.634 5.634 5.634 5.634 0 +0.00(+0.00%)
Dec 14, 2007 5.634 5.634 5.634 5.634 0 +0.00(+0.00%)
Dec 13, 2007 5.634 5.634 5.634 5.634 514 +0.01(+0.21%)
Dec 12, 2007 5.622 5.622 5.622 5.622 0 +0.00(+0.00%)
Dec 11, 2007 5.622 5.622 5.622 5.622 0 +0.00(+0.00%)
Dec 10, 2007 5.622 5.622 5.622 5.622 1,570 +0.18(+3.28%)
Dec 07, 2007 5.443 5.443 5.443 5.443 514 +0.00(+0.07%)
Dec 06, 2007 5.439 5.439 5.439 5.439 0 +0.00(+0.00%)
Dec 05, 2007 5.439 5.439 5.439 5.439 1,163 +0.00(+0.00%)
Dec 04, 2007 5.439 5.439 5.439 5.439 2,573 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.